|
|
Closing price on 1/7/2025
|
|
| Open |
132.60 |
| High |
132.60 |
| Low |
128.30 |
| Volume |
1,327,200 |
| Split-adjusted Price |
130.00 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
-1.50 / -1.14%
|
132.60
|
132.60
|
128.30
|
130.00
|
129.58
|
130.00
|
1,327,200
|
|
|
1/6/2025
|
+2.00 / +1.54%
|
130.00
|
133.30
|
129.20
|
131.50
|
132.05
|
131.50
|
1,884,500
|
|
|
1/3/2025
|
+4.00 / +3.19%
|
125.60
|
132.90
|
125.60
|
129.50
|
129.42
|
129.50
|
2,777,300
|
|
|
1/2/2025
|
+1.00 / +0.80%
|
124.60
|
126.50
|
123.20
|
125.50
|
125.14
|
125.50
|
803,900
|
|
|
12/31/2024
|
+1.50 / +1.22%
|
123.00
|
124.60
|
123.00
|
124.50
|
124.12
|
124.50
|
1,266,800
|
|
|
12/30/2024
|
+0.10 / +0.08%
|
122.70
|
123.00
|
121.80
|
123.00
|
122.24
|
123.00
|
463,900
|
|
|
12/27/2024
|
-2.10 / -1.68%
|
124.00
|
124.40
|
122.70
|
122.90
|
123.39
|
122.90
|
800,300
|
|
|
12/26/2024
|
-0.90 / -0.71%
|
126.00
|
126.10
|
124.10
|
125.00
|
125.02
|
125.00
|
626,700
|
|
|
12/25/2024
|
+0.90 / +0.72%
|
125.80
|
126.60
|
123.40
|
125.90
|
125.39
|
125.90
|
1,007,600
|
|
|
12/24/2024
|
+2.50 / +2.04%
|
122.60
|
125.00
|
122.50
|
125.00
|
123.84
|
125.00
|
1,274,300
|
|
|
12/23/2024
|
0.00 / 0.00%
|
123.90
|
123.90
|
121.90
|
122.50
|
122.60
|
122.50
|
361,800
|
|
|
12/20/2024
|
+0.30 / +0.25%
|
122.40
|
124.00
|
122.00
|
122.50
|
123.09
|
122.50
|
819,600
|
|
|
12/19/2024
|
-0.30 / -0.24%
|
121.00
|
123.80
|
120.30
|
122.20
|
121.76
|
122.20
|
647,300
|
|
|
12/18/2024
|
+0.50 / +0.41%
|
122.00
|
123.00
|
121.20
|
122.50
|
122.14
|
122.50
|
275,700
|
|
|
12/17/2024
|
+1.30 / +1.08%
|
120.70
|
122.60
|
120.30
|
122.00
|
121.58
|
122.00
|
324,200
|
|
|
12/16/2024
|
+0.20 / +0.17%
|
120.50
|
121.40
|
119.10
|
120.70
|
119.91
|
120.70
|
622,900
|
|
|
12/13/2024
|
-1.70 / -1.39%
|
121.80
|
122.60
|
120.50
|
120.50
|
121.13
|
120.50
|
690,200
|
|
|
12/12/2024
|
-1.00 / -0.81%
|
123.20
|
124.00
|
121.80
|
122.20
|
122.50
|
122.20
|
511,700
|
|
|
12/11/2024
|
-0.80 / -0.65%
|
123.00
|
124.10
|
122.50
|
123.20
|
123.07
|
123.20
|
571,200
|
|
|
12/10/2024
|
-0.10 / -0.08%
|
124.30
|
124.30
|
122.20
|
124.00
|
122.76
|
124.00
|
919,600
|
|
|
12/9/2024
|
-0.40 / -0.32%
|
125.00
|
125.00
|
123.40
|
124.10
|
123.81
|
124.10
|
723,400
|
|
|
12/6/2024
|
+1.60 / +1.30%
|
124.80
|
124.80
|
123.10
|
124.50
|
123.81
|
124.50
|
737,600
|
|
|
12/5/2024
|
-3.30 / -2.61%
|
126.50
|
126.50
|
121.00
|
122.90
|
123.76
|
122.90
|
1,735,400
|
|
|
12/4/2024
|
+1.20 / +0.96%
|
125.60
|
127.50
|
123.50
|
126.20
|
125.23
|
126.20
|
1,779,800
|
|
|
12/3/2024
|
+6.20 / +5.22%
|
118.90
|
125.50
|
118.10
|
125.00
|
122.04
|
125.00
|
2,715,400
|
|
|
12/2/2024
|
-0.70 / -0.59%
|
120.00
|
122.00
|
118.10
|
118.80
|
119.38
|
118.80
|
1,272,900
|
|
|
11/29/2024
|
+1.90 / +1.62%
|
118.50
|
123.00
|
117.60
|
119.50
|
119.69
|
119.50
|
2,668,200
|
|
|
11/28/2024
|
+0.90 / +0.77%
|
117.20
|
119.30
|
117.20
|
117.60
|
118.06
|
117.60
|
743,700
|
|
|
11/27/2024
|
+0.10 / +0.09%
|
117.00
|
118.50
|
116.60
|
116.70
|
117.05
|
116.70
|
865,000
|
|
|
11/26/2024
|
-2.30 / -1.93%
|
119.70
|
119.70
|
116.30
|
116.60
|
117.78
|
116.60
|
1,592,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|